KissMeData/043260/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192400	208030313	1576	1576	1576	1576	12220
3	20231103	192300	208030313	1576	1576	1576	1576	0
4	20231103	192200	208030313	1576	1576	1576	1576	0
5	20231103	192100	208030313	1576	1576	1576	1576	0
6	20231103	192000	208030313	1576	1576	1576	1576	0
7	20231103	191900	208030313	1576	1576	1576	1576	0
8	20231103	191800	208030313	1576	1576	1576	1576	0
9	20231103	191700	208030313	1576	1576	1576	1576	0
10	20231103	191600	208030313	1576	1576	1576	1576	0
11	20231103	191500	208030313	1576	1576	1576	1576	0
12	20231103	191400	208030313	1576	1576	1576	1576	0
13	20231103	191300	208030313	1576	1576	1576	1576	0
14	20231103	191200	208030313	1576	1576	1576	1576	0
15	20231103	191100	208030313	1576	1576	1576	1576	0
16	20231103	191000	208030313	1576	1576	1576	1576	0
17	20231103	190900	208030313	1576	1576	1576	1576	0
18	20231103	190800	208030313	1576	1576	1576	1576	0
19	20231103	190700	208030313	1576	1576	1576	1576	0
20	20231103	190600	208030313	1576	1576	1576	1576	0
21	20231103	190500	208030313	1576	1576	1576	1576	0
22	20231103	190400	208030313	1576	1576	1576	1576	0
23	20231103	190300	208030313	1576	1576	1576	1576	0
24	20231103	190200	208030313	1576	1576	1576	1576	0
25	20231103	190100	208030313	1576	1576	1576	1576	0
26	20231103	190000	208030313	1576	1576	1576	1576	0
27	20231103	185900	208030313	1576	1576	1576	1576	0
28	20231103	185800	208030313	1576	1576	1576	1576	0
29	20231103	185700	208030313	1576	1576	1576	1576	0
30	20231103	185600	208030313	1576	1576	1576	1576	0
31	20231103	185500	208030313	1576	1576	1576	1576	0
32	20231103	185400	208030313	1576	1576	1576	1576	12220
33	20231103	185300	208030313	1576	1576	1576	1576	0
34	20231103	185200	208030313	1576	1576	1576	1576	0
35	20231103	185100	208030313	1576	1576	1576	1576	0
36	20231103	185000	208030313	1576	1576	1576	1576	0
37	20231103	184900	208030313	1576	1576	1576	1576	0
38	20231103	184800	208030313	1576	1576	1576	1576	0
39	20231103	184700	208030313	1576	1576	1576	1576	0
40	20231103	184600	208030313	1576	1576	1576	1576	0
41	20231103	184500	208030313	1576	1576	1576	1576	0
42	20231103	184400	208030313	1576	1576	1576	1576	0
43	20231103	184300	208030313	1576	1576	1576	1576	0
44	20231103	184200	208030313	1576	1576	1576	1576	0
45	20231103	184100	208030313	1576	1576	1576	1576	0
46	20231103	184000	208030313	1576	1576	1576	1576	0
47	20231103	183900	208030313	1576	1576	1576	1576	0
48	20231103	183800	208030313	1576	1576	1576	1576	0
49	20231103	183700	208030313	1576	1576	1576	1576	0
50	20231103	183600	208030313	1576	1576	1576	1576	0
51	20231103	183500	208030313	1576	1576	1576	1576	0
52	20231103	183400	208030313	1576	1576	1576	1576	0
53	20231103	183300	208030313	1576	1576	1576	1576	0
54	20231103	183200	208030313	1576	1576	1576	1576	0
55	20231103	183100	208030313	1576	1576	1576	1576	0
56	20231103	183000	208030313	1576	1576	1576	1576	0
57	20231103	182900	208030313	1576	1576	1576	1576	0
58	20231103	182800	208030313	1576	1576	1576	1576	0
59	20231103	182700	208030313	1576	1576	1576	1576	0
60	20231103	182600	208030313	1576	1576	1576	1576	0
61	20231103	182500	208030313	1576	1576	1576	1576	0
62	20231103	182400	208030313	1576	1576	1576	1576	12220
63	20231103	182300	208030313	1576	1576	1576	1576	0
64	20231103	182200	208030313	1576	1576	1576	1576	0
65	20231103	182100	208030313	1576	1576	1576	1576	0
66	20231103	182000	208030313	1576	1576	1576	1576	0
67	20231103	181900	208030313	1576	1576	1576	1576	0
68	20231103	181800	208030313	1576	1576	1576	1576	0
69	20231103	181700	208030313	1576	1576	1576	1576	0
70	20231103	181600	208030313	1576	1576	1576	1576	0
71	20231103	181500	208030313	1576	1576	1576	1576	0
72	20231103	181400	208030313	1576	1576	1576	1576	0
73	20231103	181300	208030313	1576	1576	1576	1576	0
74	20231103	181200	208030313	1576	1576	1576	1576	0
75	20231103	181100	208030313	1576	1576	1576	1576	0
76	20231103	181000	208030313	1576	1576	1576	1576	0
77	20231103	180900	208030313	1576	1576	1576	1576	0
78	20231103	180800	208030313	1576	1576	1576	1576	0
79	20231103	180700	208030313	1576	1576	1576	1576	0
80	20231103	180600	208030313	1576	1576	1576	1576	0
81	20231103	180500	208030313	1576	1576	1576	1576	0
82	20231103	180400	208030313	1576	1576	1576	1576	0
83	20231103	180300	208030313	1576	1576	1576	1576	0
84	20231103	180200	208030313	1576	1576	1576	1576	0
85	20231103	180100	208030313	1576	1576	1576	1576	0
86	20231103	180000	208030313	1576	1576	1576	1576	0
87	20231103	175900	208030313	1576	1576	1576	1576	0
88	20231103	175800	208030313	1576	1576	1576	1576	0
89	20231103	175700	208030313	1576	1576	1576	1576	0
90	20231103	175600	208030313	1576	1576	1576	1576	0
91	20231103	175500	208030313	1576	1576	1576	1576	0
92	20231103	175400	208030313	1576	1576	1576	1576	12220
93	20231103	175300	208030313	1576	1576	1576	1576	0
94	20231103	175200	208030313	1576	1576	1576	1576	0
95	20231103	175100	208030313	1576	1576	1576	1576	0
96	20231103	175000	208030313	1576	1576	1576	1576	0
97	20231103	174900	208030313	1576	1576	1576	1576	0
98	20231103	174800	208030313	1576	1576	1576	1576	0
99	20231103	174700	208030313	1576	1576	1576	1576	0
100	20231103	174600	208030313	1576	1576	1576	1576	0
101	20231103	174500	208030313	1576	1576	1576	1576	0
102	20231103	174400	208030313	1576	1576	1576	1576	0
103	20231103	174300	208030313	1576	1576	1576	1576	0
104	20231103	174200	208030313	1576	1576	1576	1576	0
105	20231103	174100	208030313	1576	1576	1576	1576	0
106	20231103	174000	208030313	1576	1576	1576	1576	0
107	20231103	173900	208030313	1576	1576	1576	1576	0
108	20231103	173800	208030313	1576	1576	1576	1576	0
109	20231103	173700	208030313	1576	1576	1576	1576	0
110	20231103	173600	208030313	1576	1576	1576	1576	0
111	20231103	173500	208030313	1576	1576	1576	1576	0
112	20231103	173400	208030313	1576	1576	1576	1576	0
113	20231103	173300	208030313	1576	1576	1576	1576	0
114	20231103	173200	208030313	1576	1576	1576	1576	0
115	20231103	173100	208030313	1576	1576	1576	1576	0
116	20231103	173000	208030313	1576	1576	1576	1576	0
117	20231103	172900	208030313	1576	1576	1576	1576	0
118	20231103	172800	208030313	1576	1576	1576	1576	0
119	20231103	172700	208030313	1576	1576	1576	1576	0
120	20231103	172600	208030313	1576	1576	1576	1576	0
121	20231103	172500	208030313	1576	1576	1576	1576	0
122	20231103	172400	208030313	1576	1576	1576	1576	12220
123	20231103	172300	208030313	1576	1576	1576	1576	0
124	20231103	172200	208030313	1576	1576	1576	1576	0
125	20231103	172100	208030313	1576	1576	1576	1576	0
126	20231103	172000	208030313	1576	1576	1576	1576	0
127	20231103	171900	208030313	1576	1576	1576	1576	0
128	20231103	171800	208030313	1576	1576	1576	1576	0
129	20231103	171700	208030313	1576	1576	1576	1576	0
130	20231103	171600	208030313	1576	1576	1576	1576	0
131	20231103	171500	208030313	1576	1576	1576	1576	0
132	20231103	171400	208030313	1576	1576	1576	1576	0
133	20231103	171300	208030313	1576	1576	1576	1576	0
134	20231103	171200	208030313	1576	1576	1576	1576	0
135	20231103	171100	208030313	1576	1576	1576	1576	0
136	20231103	171000	208030313	1576	1576	1576	1576	0
137	20231103	170900	208030313	1576	1576	1576	1576	0
138	20231103	170800	208030313	1576	1576	1576	1576	0
139	20231103	170700	208030313	1576	1576	1576	1576	0
140	20231103	170600	208030313	1576	1576	1576	1576	0
141	20231103	170500	208030313	1576	1576	1576	1576	0
142	20231103	170400	208030313	1576	1576	1576	1576	0
143	20231103	170300	208030313	1576	1576	1576	1576	0
144	20231103	170200	208030313	1576	1576	1576	1576	0
145	20231103	170100	208030313	1576	1576	1576	1576	0
146	20231103	170000	208030313	1576	1576	1576	1576	0
147	20231103	165900	208030313	1576	1576	1576	1576	0
148	20231103	165800	208030313	1576	1576	1576	1576	0
149	20231103	165700	208030313	1576	1576	1576	1576	0
150	20231103	165600	208030313	1576	1576	1576	1576	0
151	20231103	165500	208030313	1576	1576	1576	1576	0
152	20231103	165400	208030313	1576	1576	1576	1576	12220
153	20231103	165300	208030313	1576	1576	1576	1576	0
154	20231103	165200	208030313	1576	1576	1576	1576	0
155	20231103	165100	208030313	1576	1576	1576	1576	0
156	20231103	165000	208030313	1576	1576	1576	1576	0
157	20231103	164900	208030313	1576	1576	1576	1576	0
158	20231103	164800	208030313	1576	1576	1576	1576	0
159	20231103	164700	208030313	1576	1576	1576	1576	0
160	20231103	164600	208030313	1576	1576	1576	1576	0
161	20231103	164500	208030313	1576	1576	1576	1576	0
162	20231103	164400	208030313	1576	1576	1576	1576	0
163	20231103	164300	208030313	1576	1576	1576	1576	0
164	20231103	164200	208030313	1576	1576	1576	1576	0
165	20231103	164100	208030313	1576	1576	1576	1576	0
166	20231103	164000	208030313	1576	1576	1576	1576	0
167	20231103	163900	208030313	1576	1576	1576	1576	0
168	20231103	163800	208030313	1576	1576	1576	1576	0
169	20231103	163700	208030313	1576	1576	1576	1576	0
170	20231103	163600	208030313	1576	1576	1576	1576	0
171	20231103	163500	208030313	1576	1576	1576	1576	0
172	20231103	163400	208030313	1576	1576	1576	1576	0
173	20231103	163300	208030313	1576	1576	1576	1576	0
174	20231103	163200	208030313	1576	1576	1576	1576	0
175	20231103	163100	208030313	1576	1576	1576	1576	0
176	20231103	163000	208030313	1576	1576	1576	1576	0
177	20231103	162900	208030313	1576	1576	1576	1576	0
178	20231103	162800	208030313	1576	1576	1576	1576	0
179	20231103	162700	208030313	1576	1576	1576	1576	0
180	20231103	162600	208030313	1576	1576	1576	1576	0
181	20231103	162500	208030313	1576	1576	1576	1576	0
182	20231103	162400	208030313	1576	1576	1576	1576	12220
183	20231103	162300	208030313	1576	1576	1576	1576	0
184	20231103	162200	208030313	1576	1576	1576	1576	0
185	20231103	162100	208030313	1576	1576	1576	1576	0
186	20231103	162000	208030313	1576	1576	1576	1576	0
187	20231103	161900	208030313	1576	1576	1576	1576	0
188	20231103	161800	208030313	1576	1576	1576	1576	0
189	20231103	161700	208030313	1576	1576	1576	1576	0
190	20231103	161600	208030313	1576	1576	1576	1576	0
191	20231103	161500	208030313	1576	1576	1576	1576	0
192	20231103	161400	208030313	1576	1576	1576	1576	0
193	20231103	161300	208030313	1576	1576	1576	1576	0
194	20231103	161200	208030313	1576	1576	1576	1576	0
195	20231103	161100	208030313	1576	1576	1576	1576	0
196	20231103	161000	208030313	1576	1576	1576	1576	0
197	20231103	160900	208030313	1576	1576	1576	1576	0
198	20231103	160800	208030313	1576	1576	1576	1576	0
199	20231103	160700	208030313	1576	1576	1576	1576	0
200	20231103	160600	208030313	1576	1576	1576	1576	0
201	20231103	160500	208030313	1576	1576	1576	1576	0
202	20231103	160400	208030313	1576	1576	1576	1576	0
203	20231103	160300	208030313	1576	1576	1576	1576	0
204	20231103	160200	208030313	1576	1576	1576	1576	0
205	20231103	160100	208030313	1576	1576	1576	1576	0
206	20231103	160000	208030313	1576	1576	1576	1576	0
207	20231103	155900	208030313	1576	1576	1576	1576	0
208	20231103	155800	208030313	1576	1576	1576	1576	0
209	20231103	155700	208030313	1576	1576	1576	1576	0
210	20231103	155600	208030313	1576	1576	1576	1576	0
211	20231103	155500	208030313	1576	1576	1576	1576	0
212	20231103	155400	208030313	1576	1576	1576	1576	12220
213	20231103	155300	208030313	1576	1576	1576	1576	0
214	20231103	155200	208030313	1576	1576	1576	1576	0
215	20231103	155100	208030313	1576	1576	1576	1576	0
216	20231103	155000	208030313	1576	1576	1576	1576	0
217	20231103	154900	208030313	1576	1576	1576	1576	0
218	20231103	154800	208030313	1576	1576	1576	1576	0
219	20231103	154700	208030313	1576	1576	1576	1576	0
220	20231103	154600	208030313	1576	1576	1576	1576	0
221	20231103	154500	208030313	1576	1576	1576	1576	0
222	20231103	154400	208030313	1576	1576	1576	1576	0
223	20231103	154300	208030313	1576	1576	1576	1576	0
224	20231103	154200	208030313	1576	1576	1576	1576	0
225	20231103	154100	208030313	1576	1576	1576	1576	0
226	20231103	154000	208030313	1576	1576	1576	1576	0
227	20231103	153900	208030313	1576	1576	1576	1576	0
228	20231103	153800	208030313	1576	1576	1576	1576	0
229	20231103	153700	208030313	1576	1576	1576	1576	0
230	20231103	153600	208030313	1576	1576	1576	1576	0
231	20231103	153500	208030313	1576	1576	1576	1576	0
232	20231103	153400	208030313	1576	1576	1576	1576	0
233	20231103	153300	208030313	1576	1576	1576	1576	0
234	20231103	153200	208030313	1576	1576	1576	1576	0
235	20231103	153100	208030313	1576	1576	1576	1576	0
236	20231103	153000	208030313	1576	1576	1576	1576	12220
237	20231103	152900	188771593	1585	1585	1585	1585	0
238	20231103	152800	188771593	1585	1585	1585	1585	0
239	20231103	152700	188771593	1585	1585	1585	1585	0
240	20231103	152600	188771593	1585	1585	1585	1585	0
241	20231103	152500	188771593	1585	1585	1585	1585	0
242	20231103	152400	188771593	1585	1585	1585	1585	0
243	20231103	152300	188771593	1585	1585	1585	1585	0
244	20231103	152200	188771593	1585	1585	1585	1585	0
245	20231103	152100	188771593	1585	1585	1585	1585	0
246	20231103	152000	188771593	1585	1585	1585	1585	0
247	20231103	151900	188771593	1585	1585	1585	1585	1
248	20231103	151800	188770008	1578	1578	1585	1578	14
249	20231103	151700	188747909	1578	1585	1585	1578	21
250	20231103	151600	188714733	1578	1585	1585	1578	11
251	20231103	151500	188697368	1578	1577	1585	1577	21
252	20231103	151400	188664233	1585	1585	1585	1577	12
253	20231103	151300	188645293	1577	1577	1585	1577	24
254	20231103	151200	188607437	1585	1577	1585	1577	11
255	20231103	151100	188590082	1585	1577	1585	1577	21
256	20231103	151000	188556949	1577	1580	1580	1577	24
257	20231103	150900	188519041	1585	1585	1585	1585	0
258	20231103	150800	188519041	1585	1585	1585	1585	23
259	20231103	150700	188482586	1585	1585	1585	1585	0
260	20231103	150600	188482586	1585	1585	1585	1585	1
261	20231103	150500	188481001	1576	1576	1576	1576	0
262	20231103	150400	188481001	1576	1580	1580	1576	4000
263	20231103	150300	182171254	1585	1585	1585	1585	0
264	20231103	150200	182171254	1585	1585	1585	1585	0
265	20231103	150100	182171254	1585	1585	1585	1585	0
266	20231103	150000	182171254	1585	1585	1585	1585	0
267	20231103	145900	182171254	1585	1585	1585	1585	0
268	20231103	145800	182171254	1585	1585	1585	1585	0
269	20231103	145700	182171254	1585	1585	1585	1585	0
270	20231103	145600	182171254	1585	1585	1585	1585	0
271	20231103	145500	182171254	1585	1582	1585	1582	500
272	20231103	145400	181379198	1579	1579	1579	1579	1391
273	20231103	145300	179182809	1579	1579	1579	1579	0
274	20231103	145200	179182809	1579	1579	1579	1579	1000
275	20231103	145100	177603809	1579	1579	1579	1579	0
276	20231103	145000	177603809	1579	1579	1579	1579	0
277	20231103	144900	177603809	1579	1579	1579	1578	13
278	20231103	144800	177583285	1578	1579	1579	1578	828
279	20231103	144700	176275902	1580	1580	1580	1580	0
280	20231103	144600	176275902	1580	1580	1580	1580	10
281	20231103	144500	176260102	1580	1581	1582	1580	113
282	20231103	144400	176081436	1582	1582	1582	1582	0
283	20231103	144300	176081436	1582	1582	1582	1582	4
284	20231103	144200	176075108	1578	1578	1578	1578	0
285	20231103	144100	176075108	1578	1578	1578	1578	0
286	20231103	144000	176075108	1578	1578	1578	1578	2339
287	20231103	143900	172384166	1579	1579	1579	1579	188
288	20231103	143800	172087314	1580	1580	1580	1580	0
289	20231103	143700	172087314	1580	1581	1581	1580	654
290	20231103	143600	171053350	1581	1582	1582	1581	3458
291	20231103	143500	165585925	1582	1582	1582	1582	63
292	20231103	143400	165486259	1583	1583	1583	1583	0
293	20231103	143300	165486259	1583	1583	1583	1583	0
294	20231103	143200	165486259	1583	1583	1583	1583	0
295	20231103	143100	165486259	1583	1583	1583	1583	0
296	20231103	143000	165486259	1583	1583	1583	1583	10
297	20231103	142900	165470429	1584	1584	1584	1584	0
298	20231103	142800	165470429	1584	1584	1584	1584	0
299	20231103	142700	165470429	1584	1584	1584	1584	0
300	20231103	142600	165470429	1584	1584	1584	1584	0
301	20231103	142500	165470429	1584	1584	1584	1584	0
302	20231103	142400	165470429	1584	1582	1584	1582	1150
303	20231103	142300	163651095	1582	1582	1582	1582	288
304	20231103	142200	163195479	1582	1582	1582	1582	100
305	20231103	142100	163037279	1584	1584	1584	1584	0
306	20231103	142000	163037279	1584	1584	1584	1584	31
307	20231103	141900	162988175	1584	1584	1584	1584	1
308	20231103	141800	162986591	1582	1582	1582	1582	0
309	20231103	141700	162986591	1582	1582	1582	1582	0
310	20231103	141600	162986591	1582	1582	1582	1582	0
311	20231103	141500	162986591	1582	1582	1582	1582	0
312	20231103	141400	162986591	1582	1582	1582	1582	0
313	20231103	141300	162986591	1582	1582	1582	1582	102
314	20231103	141200	162825227	1584	1585	1585	1584	2
315	20231103	141100	162822058	1586	1586	1586	1586	0
316	20231103	141000	162822058	1586	1586	1586	1586	0
317	20231103	140900	162822058	1586	1586	1586	1586	0
318	20231103	140800	162822058	1586	1586	1586	1586	21
319	20231103	140700	162788752	1583	1582	1583	1582	101
320	20231103	140600	162628969	1587	1587	1587	1587	0
321	20231103	140500	162628969	1587	1587	1587	1587	0
322	20231103	140400	162628969	1587	1587	1587	1587	0
323	20231103	140300	162628969	1587	1587	1587	1587	0
324	20231103	140200	162628969	1587	1587	1587	1587	0
325	20231103	140100	162628969	1587	1587	1587	1587	0
326	20231103	140000	162628969	1587	1587	1587	1587	0
327	20231103	135900	162628969	1587	1587	1587	1587	0
328	20231103	135800	162628969	1587	1587	1587	1587	0
329	20231103	135700	162628969	1587	1587	1587	1587	0
330	20231103	135600	162628969	1587	1587	1587	1587	0
331	20231103	135500	162628969	1587	1587	1587	1587	0
332	20231103	135400	162628969	1587	1587	1587	1587	0
333	20231103	135300	162628969	1587	1587	1587	1587	0
334	20231103	135200	162628969	1587	1587	1587	1587	0
335	20231103	135100	162628969	1587	1587	1587	1587	0
336	20231103	135000	162628969	1587	1587	1587	1587	0
337	20231103	134900	162628969	1587	1587	1587	1587	0
338	20231103	134800	162628969	1587	1587	1587	1587	0
339	20231103	134700	162628969	1587	1587	1587	1587	0
340	20231103	134600	162628969	1587	1587	1587	1587	0
341	20231103	134500	162628969	1587	1587	1587	1587	0
342	20231103	134400	162628969	1587	1587	1587	1587	1000
343	20231103	134300	161041969	1587	1587	1587	1587	0
344	20231103	134200	161041969	1587	1587	1587	1587	100
345	20231103	134100	160883269	1587	1587	1587	1587	0
346	20231103	134000	160883269	1587	1587	1587	1587	250
347	20231103	133900	160486519	1586	1586	1586	1586	373
348	20231103	133800	159894941	1586	1586	1586	1586	0
349	20231103	133700	159894941	1586	1586	1586	1586	0
350	20231103	133600	159894941	1586	1586	1586	1586	0
351	20231103	133500	159894941	1586	1586	1586	1586	1020
352	20231103	133400	158277221	1586	1586	1586	1586	0
353	20231103	133300	158277221	1586	1586	1586	1586	0
354	20231103	133200	158277221	1586	1586	1586	1586	0
355	20231103	133100	158277221	1586	1586	1586	1586	200
356	20231103	133000	157960021	1586	1586	1586	1586	1
357	20231103	132900	157958435	1579	1582	1582	1579	50
358	20231103	132800	157879400	1582	1586	1586	1582	12
359	20231103	132700	157860412	1583	1583	1583	1583	0
360	20231103	132600	157860412	1583	1583	1583	1583	0
361	20231103	132500	157860412	1583	1583	1583	1583	0
362	20231103	132400	157860412	1583	1583	1583	1583	0
363	20231103	132300	157860412	1583	1583	1583	1583	0
364	20231103	132200	157860412	1583	1583	1583	1583	0
365	20231103	132100	157860412	1583	1583	1583	1583	0
366	20231103	132000	157860412	1583	1583	1583	1583	0
367	20231103	131900	157860412	1583	1583	1583	1583	0
368	20231103	131800	157860412	1583	1583	1583	1583	1
369	20231103	131700	157858829	1583	1583	1583	1583	1
370	20231103	131600	157857246	1587	1587	1587	1587	0
371	20231103	131500	157857246	1587	1587	1587	1587	0
372	20231103	131400	157857246	1587	1587	1587	1587	0
373	20231103	131300	157857246	1587	1587	1587	1587	0
374	20231103	131200	157857246	1587	1587	1587	1587	0
375	20231103	131100	157857246	1587	1587	1587	1587	0
376	20231103	131000	157857246	1587	1587	1587	1587	4
377	20231103	130900	157850898	1579	1579	1579	1579	0
378	20231103	130800	157850898	1579	1579	1579	1579	0
379	20231103	130700	157850898	1579	1579	1579	1579	0
380	20231103	130600	157850898	1579	1579	1579	1579	0
381	20231103	130500	157850898	1579	1587	1587	1579	964
382	20231103	130400	156321110	1579	1579	1579	1579	0
383	20231103	130300	156321110	1579	1579	1579	1579	0
384	20231103	130200	156321110	1579	1579	1579	1579	250
385	20231103	130100	155926360	1579	1579	1579	1579	300
386	20231103	130000	155452660	1589	1589	1589	1589	0
387	20231103	125900	155452660	1589	1589	1589	1589	0
388	20231103	125800	155452660	1589	1589	1589	1589	0
389	20231103	125700	155452660	1589	1589	1589	1589	0
390	20231103	125600	155452660	1589	1589	1589	1589	1
391	20231103	125500	155451071	1579	1579	1579	1579	0
392	20231103	125400	155451071	1579	1579	1579	1579	0
393	20231103	125300	155451071	1579	1581	1581	1579	10000
394	20231103	125200	139652599	1582	1582	1582	1582	0
395	20231103	125100	139652599	1582	1582	1582	1582	0
396	20231103	125000	139652599	1582	1582	1582	1582	0
397	20231103	124900	139652599	1582	1582	1582	1582	0
398	20231103	124800	139652599	1582	1585	1585	1582	10000
399	20231103	124700	123824731	1589	1589	1589	1589	0
400	20231103	124600	123824731	1589	1589	1589	1589	0
401	20231103	124500	123824731	1589	1589	1589	1589	0
402	20231103	124400	123824731	1589	1589	1589	1589	15
403	20231103	124300	123800896	1589	1589	1589	1589	1
404	20231103	124200	123799307	1589	1589	1589	1589	0
405	20231103	124100	123799307	1589	1589	1589	1589	0
406	20231103	124000	123799307	1589	1589	1589	1589	0
407	20231103	123900	123799307	1589	1589	1589	1589	0
408	20231103	123800	123799307	1589	1589	1589	1589	0
409	20231103	123700	123799307	1589	1589	1589	1589	0
410	20231103	123600	123799307	1589	1589	1589	1589	0
411	20231103	123500	123799307	1589	1589	1589	1589	1
412	20231103	123400	123797718	1584	1584	1584	1584	0
413	20231103	123300	123797718	1584	1584	1584	1584	0
414	20231103	123200	123797718	1584	1584	1584	1584	0
415	20231103	123100	123797718	1584	1586	1586	1584	2331
416	20231103	123000	120101745	1589	1589	1589	1589	582
417	20231103	122900	119176947	1586	1586	1586	1586	0
418	20231103	122800	119176947	1586	1586	1586	1586	0
419	20231103	122700	119176947	1586	1587	1587	1586	600
420	20231103	122600	118225179	1589	1589	1589	1589	0
421	20231103	122500	118225179	1589	1589	1589	1589	0
422	20231103	122400	118225179	1589	1589	1589	1589	1
423	20231103	122300	118223590	1586	1586	1586	1586	0
424	20231103	122200	118223590	1586	1586	1586	1586	1
425	20231103	122100	118222004	1586	1586	1586	1586	149
426	20231103	122000	117985690	1589	1589	1589	1589	0
427	20231103	121900	117985690	1589	1589	1589	1589	3
428	20231103	121800	117980923	1586	1586	1586	1586	0
429	20231103	121700	117980923	1586	1586	1586	1586	1000
430	20231103	121600	116394923	1585	1585	1585	1585	0
431	20231103	121500	116394923	1585	1590	1590	1585	3471
432	20231103	121400	110887526	1588	1588	1588	1588	3118
433	20231103	121300	105936142	1588	1589	1589	1588	400
434	20231103	121200	105300837	1591	1591	1591	1591	0
435	20231103	121100	105300837	1591	1591	1591	1591	1
436	20231103	121000	105299246	1591	1590	1591	1590	457
437	20231103	120900	104572572	1590	1590	1590	1590	22
438	20231103	120800	104537592	1590	1590	1590	1590	0
439	20231103	120700	104537592	1590	1590	1590	1590	0
440	20231103	120600	104537592	1590	1590	1590	1590	8
441	20231103	120500	104524872	1590	1590	1590	1590	0
442	20231103	120400	104524872	1590	1590	1590	1590	0
443	20231103	120300	104524872	1590	1590	1590	1590	0
444	20231103	120200	104524872	1590	1590	1590	1590	220
445	20231103	120100	104175072	1590	1590	1590	1590	0
446	20231103	120000	104175072	1590	1590	1590	1590	0
447	20231103	115900	104175072	1590	1590	1590	1590	0
448	20231103	115800	104175072	1590	1590	1590	1590	0
449	20231103	115700	104175072	1590	1590	1590	1590	0
450	20231103	115600	104175072	1590	1590	1590	1590	0
451	20231103	115500	104175072	1590	1590	1590	1590	0
452	20231103	115400	104175072	1590	1590	1590	1590	628
453	20231103	115300	103176552	1590	1590	1590	1590	0
454	20231103	115200	103176552	1590	1590	1590	1590	0
455	20231103	115100	103176552	1590	1586	1590	1586	15
456	20231103	115000	103152722	1590	1590	1590	1590	0
457	20231103	114900	103152722	1590	1590	1590	1590	0
458	20231103	114800	103152722	1590	1590	1590	1590	0
459	20231103	114700	103152722	1590	1590	1590	1590	0
460	20231103	114600	103152722	1590	1590	1590	1590	0
461	20231103	114500	103152722	1590	1590	1590	1590	0
462	20231103	114400	103152722	1590	1590	1590	1590	0
463	20231103	114300	103152722	1590	1590	1590	1590	0
464	20231103	114200	103152722	1590	1590	1590	1590	629
465	20231103	114100	102152612	1590	1590	1590	1590	0
466	20231103	114000	102152612	1590	1590	1590	1590	0
467	20231103	113900	102152612	1590	1590	1590	1590	0
468	20231103	113800	102152612	1590	1590	1590	1590	0
469	20231103	113700	102152612	1590	1588	1590	1588	69
470	20231103	113600	102043038	1588	1588	1588	1588	0
471	20231103	113500	102043038	1588	1588	1588	1588	100
472	20231103	113400	101884238	1588	1588	1588	1588	0
473	20231103	113300	101884238	1588	1588	1588	1588	0
474	20231103	113200	101884238	1588	1588	1588	1588	0
475	20231103	113100	101884238	1588	1588	1588	1588	0
476	20231103	113000	101884238	1588	1588	1588	1588	0
477	20231103	112900	101884238	1588	1588	1588	1588	100
478	20231103	112800	101725438	1586	1586	1586	1586	0
479	20231103	112700	101725438	1586	1586	1586	1586	200
480	20231103	112600	101408238	1588	1588	1588	1588	302
481	20231103	112500	100928662	1590	1590	1590	1590	0
482	20231103	112400	100928662	1590	1590	1590	1590	0
483	20231103	112300	100928662	1590	1590	1590	1590	1
484	20231103	112200	100927072	1586	1586	1586	1586	0
485	20231103	112100	100927072	1586	1586	1586	1586	0
486	20231103	112000	100927072	1586	1586	1586	1586	0
487	20231103	111900	100927072	1586	1586	1586	1586	0
488	20231103	111800	100927072	1586	1586	1586	1586	0
489	20231103	111700	100927072	1586	1586	1586	1586	0
490	20231103	111600	100927072	1586	1586	1586	1586	0
491	20231103	111500	100927072	1586	1586	1586	1586	0
492	20231103	111400	100927072	1586	1586	1586	1586	389
493	20231103	111300	100310118	1586	1591	1591	1586	102
494	20231103	111200	100148336	1592	1592	1592	1592	0
495	20231103	111100	100148336	1592	1592	1592	1592	0
496	20231103	111000	100148336	1592	1592	1592	1592	0
497	20231103	110900	100148336	1592	1592	1592	1592	0
498	20231103	110800	100148336	1592	1592	1592	1592	0
499	20231103	110700	100148336	1592	1592	1592	1592	0
500	20231103	110600	100148336	1592	1592	1592	1592	0
501	20231103	110500	100148336	1592	1592	1592	1592	10
502	20231103	110400	100132416	1593	1593	1593	1593	0
503	20231103	110300	100132416	1593	1593	1593	1593	0
504	20231103	110200	100132416	1593	1592	1593	1592	90
505	20231103	110100	99989116	1593	1593	1593	1593	1
506	20231103	110000	99987523	1593	1591	1593	1591	305
507	20231103	105900	99501962	1587	1587	1587	1587	90
508	20231103	105800	99359132	1587	1587	1587	1587	1
509	20231103	105700	99357545	1591	1590	1591	1590	100
510	20231103	105600	99198455	1587	1587	1587	1587	0
511	20231103	105500	99198455	1587	1587	1587	1587	0
512	20231103	105400	99198455	1587	1587	1587	1587	909
513	20231103	105300	97755872	1587	1584	1587	1584	2
514	20231103	105200	97752701	1583	1583	1583	1583	0
515	20231103	105100	97752701	1583	1583	1584	1583	403
516	20231103	105000	97114749	1584	1584	1584	1584	1
517	20231103	104900	97113165	1583	1583	1583	1583	5
518	20231103	104800	97105250	1585	1585	1585	1585	0
519	20231103	104700	97105250	1585	1585	1585	1585	0
520	20231103	104600	97105250	1585	1585	1585	1585	0
521	20231103	104500	97105250	1585	1585	1585	1585	0
522	20231103	104400	97105250	1585	1585	1585	1585	0
523	20231103	104300	97105250	1585	1585	1585	1585	0
524	20231103	104200	97105250	1585	1585	1585	1585	0
525	20231103	104100	97105250	1585	1585	1585	1585	0
526	20231103	104000	97105250	1585	1585	1585	1585	100
527	20231103	103900	96946750	1582	1582	1582	1582	0
528	20231103	103800	96946750	1582	1582	1582	1582	0
529	20231103	103700	96946750	1582	1582	1582	1582	0
530	20231103	103600	96946750	1582	1582	1582	1582	0
531	20231103	103500	96946750	1582	1581	1582	1581	1213
532	20231103	103400	95027997	1582	1585	1585	1582	289
533	20231103	103300	94570793	1583	1583	1583	1583	0
534	20231103	103200	94570793	1583	1583	1583	1583	576
535	20231103	103100	93658985	1583	1583	1583	1583	0
536	20231103	103000	93658985	1583	1583	1583	1583	0
537	20231103	102900	93658985	1583	1583	1583	1583	0
538	20231103	102800	93658985	1583	1583	1583	1583	500
539	20231103	102700	92867485	1583	1584	1584	1583	3598
540	20231103	102600	87171415	1584	1584	1584	1584	0
541	20231103	102500	87171415	1584	1587	1587	1584	595
542	20231103	102400	86228932	1583	1583	1583	1583	0
543	20231103	102300	86228932	1583	1583	1583	1583	0
544	20231103	102200	86228932	1583	1583	1583	1583	150
545	20231103	102100	85991482	1583	1583	1583	1583	0
546	20231103	102000	85991482	1583	1583	1583	1583	0
547	20231103	101900	85991482	1583	1583	1583	1583	100
548	20231103	101800	85833182	1583	1583	1583	1583	392
549	20231103	101700	85212646	1583	1583	1583	1583	0
550	20231103	101600	85212646	1583	1583	1583	1583	0
551	20231103	101500	85212646	1583	1583	1583	1583	0
552	20231103	101400	85212646	1583	1583	1583	1583	0
553	20231103	101300	85212646	1583	1582	1583	1582	1000
554	20231103	101200	83629683	1582	1582	1582	1582	1
555	20231103	101100	83628101	1582	1582	1582	1582	0
556	20231103	101000	83628101	1582	1582	1582	1582	0
557	20231103	100900	83628101	1582	1582	1582	1582	0
558	20231103	100800	83628101	1582	1582	1582	1582	20
559	20231103	100700	83596461	1583	1583	1583	1583	0
560	20231103	100600	83596461	1583	1583	1583	1583	0
561	20231103	100500	83596461	1583	1576	1583	1576	15
562	20231103	100400	83572723	1573	1573	1573	1573	159
563	20231103	100300	83322616	1577	1573	1577	1572	219
564	20231103	100200	82977295	1572	1572	1572	1572	27
565	20231103	100100	82934851	1572	1575	1575	1572	86
566	20231103	100000	82799537	1577	1577	1577	1577	1
567	20231103	095900	82797960	1577	1577	1577	1577	3
568	20231103	095800	82793229	1577	1577	1577	1577	0
569	20231103	095700	82793229	1577	1572	1577	1572	708
570	20231103	095600	81680188	1572	1577	1577	1572	992
571	20231103	095500	80120759	1572	1572	1572	1572	0
572	20231103	095400	80120759	1572	1573	1573	1572	433
573	20231103	095300	79439664	1573	1574	1574	1573	592
574	20231103	095200	78508442	1573	1573	1573	1573	2010
575	20231103	095100	75346712	1574	1574	1574	1574	1840
576	20231103	095000	72450552	1574	1577	1577	1574	303
577	20231103	094900	71973590	1578	1578	1578	1578	53
578	20231103	094800	71889956	1584	1578	1584	1578	400
579	20231103	094700	71258158	1579	1579	1579	1579	3
580	20231103	094600	71253421	1585	1585	1585	1585	7
581	20231103	094500	71242326	1579	1579	1579	1579	0
582	20231103	094400	71242326	1579	1579	1579	1579	0
583	20231103	094300	71242326	1579	1579	1579	1579	100
584	20231103	094200	71084426	1579	1579	1579	1579	0
585	20231103	094100	71084426	1579	1579	1579	1579	0
586	20231103	094000	71084426	1579	1579	1579	1579	0
587	20231103	093900	71084426	1579	1579	1579	1579	0
588	20231103	093800	71084426	1579	1589	1589	1579	2
589	20231103	093700	71081258	1579	1579	1579	1579	0
590	20231103	093600	71081258	1579	1579	1579	1579	0
591	20231103	093500	71081258	1579	1579	1579	1579	1844
592	20231103	093400	68169582	1579	1579	1579	1579	0
593	20231103	093300	68169582	1579	1578	1579	1578	16
594	20231103	093200	68144328	1579	1579	1579	1579	150
595	20231103	093100	67907478	1589	1579	1589	1579	1009
596	20231103	093000	66314187	1580	1580	1580	1580	1020
597	20231103	092900	64702587	1581	1581	1581	1581	465
598	20231103	092800	63967422	1581	1581	1581	1581	1038
599	20231103	092700	62326344	1581	1584	1590	1581	7828
600	20231103	092600	49934635	1590	1590	1590	1590	1
601	20231103	092500	49933045	1585	1585	1585	1585	160
602	20231103	092400	49679445	1593	1593	1593	1593	0
603	20231103	092300	49679445	1593	1592	1593	1592	325
604	20231103	092200	49162012	1593	1593	1593	1593	0
605	20231103	092100	49162012	1593	1593	1593	1593	158
606	20231103	092000	48910318	1593	1585	1593	1585	60
607	20231103	091900	48814829	1591	1591	1591	1591	0
608	20231103	091800	48814829	1591	1591	1591	1591	0
609	20231103	091700	48814829	1591	1591	1591	1591	0
610	20231103	091600	48814829	1591	1591	1591	1591	10
611	20231103	091500	48798919	1593	1593	1593	1593	0
612	20231103	091400	48798919	1593	1585	1593	1585	32
613	20231103	091300	48748071	1593	1585	1593	1585	1501
614	20231103	091200	46368978	1594	1594	1594	1594	0
615	20231103	091100	46368978	1594	1593	1594	1593	5447
616	20231103	091000	37687459	1594	1594	1594	1594	0
617	20231103	090900	37687459	1594	1594	1594	1594	6275
618	20231103	090800	27685109	1594	1594	1594	1594	3
619	20231103	090700	27680327	1594	1594	1594	1594	16
620	20231103	090600	27654823	1594	1595	1595	1583	5028
621	20231103	090500	19695349	1583	1585	1585	1583	2600
622	20231103	090400	15577049	1595	1595	1595	1595	303
623	20231103	090300	15093764	1596	1597	1597	1596	26
624	20231103	090200	15052245	1597	1597	1597	1597	0
625	20231103	090100	15052245	1597	1598	1598	1597	501
626	20231103	090000	14252147	1581	1591	1599	1581	8966